光洋股份 sz.002708
15.60
-2.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.99 | 16.35 | 15.40 | 15.60 | -2.38% | 4.03 | 4.98% |
| 2026-05-22 | 15.40 | 16.05 | 15.11 | 15.98 | +4.58% | 4.85 | 5.97% |
| 2026-05-21 | 15.47 | 16.30 | 15.27 | 15.28 | -0.65% | 5.16 | 6.34% |
| 2026-05-20 | 15.48 | 15.56 | 15.08 | 15.38 | -2.10% | 4.07 | 5.14% |
| 2026-05-19 | 16.32 | 16.50 | 15.58 | 15.71 | -0.70% | 5.38 | 6.56% |
| 2026-05-18 | 15.41 | 16.08 | 15.26 | 15.82 | +1.87% | 4.32 | 5.32% |
| 2026-05-15 | 15.25 | 15.98 | 14.92 | 15.53 | +0.78% | 5.23 | 6.54% |
| 2026-05-14 | 15.83 | 16.07 | 15.34 | 15.41 | -2.78% | 3.93 | 4.86% |
| 2026-05-13 | 15.47 | 15.94 | 15.32 | 15.85 | +1.15% | 4.85 | 5.98% |
| 2026-05-12 | 15.34 | 15.76 | 15.08 | 15.67 | +2.28% | 6.45 | 8.10% |
| 2026-05-11 | 14.30 | 15.76 | 14.20 | 15.32 | +6.91% | 8.76 | 11.26% |
| 2026-05-08 | 13.79 | 14.41 | 13.76 | 14.33 | +2.72% | 3.87 | 5.28% |
| 2026-05-07 | 13.51 | 14.13 | 13.41 | 13.95 | +3.26% | 3.41 | 4.76% |
| 2026-05-06 | 13.34 | 13.64 | 13.30 | 13.51 | +1.27% | 2.10 | 3.02% |
| 2026-04-30 | 13.13 | 13.50 | 13.13 | 13.34 | +1.29% | 1.77 | 2.57% |
| 2026-04-29 | 13.15 | 13.43 | 13.11 | 13.17 | 0.00% | 1.75 | 2.55% |
| 2026-04-28 | 13.48 | 13.48 | 13.11 | 13.17 | -2.52% | 1.79 | 2.63% |
| 2026-04-27 | 13.02 | 13.76 | 12.95 | 13.51 | +3.84% | 2.58 | 3.72% |
| 2026-04-24 | 13.22 | 13.22 | 12.84 | 13.01 | -1.59% | 1.83 | 2.73% |
| 2026-04-23 | 13.57 | 13.57 | 13.14 | 13.22 | -2.58% | 2.35 | 3.43% |